CTCP Phú Tài (ptb)

29.75
-0.05
(-0.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.45 -4.64% 2,583,000 -128,012 0
28.25
31.25
29.80
2 tháng
(2026-08-10) 		-3.04 -9.26% 4,470,100 -128,012 0
28.25
32.84
29.80
3 tháng
(2026-07-10) 		-5.56 -15.72% 5,811,200 -128,012 0
28.25
35.36
29.80
6 tháng
(2026-04-13) 		-8.30 -21.79% 10,639,700 -128,012 0
28.25
40.25
29.80
12 tháng
(2025-10-13) 		-2.31 -7.19% 29,009,600 -128,012 0
28.25
44.43
29.80
24 tháng
(2024-10-18) 		-9.52 -24.21% 71,023,600 -128,012 0
28.25
44.43
29.80
36 tháng
(2023-10-24) 		-5.58 -15.77% 132,374,700 -128,012 0
28.25
48.39
29.80
60 tháng
(2021-11-03) 		-14.99 -33.47% 283,946,800 -128,012 0
20.77
53.12
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
42.04
 373,200 42.62 42.66 41.96 0 0 0
11/08/2021
42.70
 343,300 42.70 42.86 42.45 0 0 0
10/08/2021
42.70
 653,500 41.02 43.48 40.85 0 0 0
09/08/2021
40.98
 725,500 39.91 41.10 39.38 0 0 0
06/08/2021
40.16
 508,000 39.99 40.94 39.87 0 0 0
05/08/2021
40.03
 342,700 40.57 40.57 39.91 0 0 0
04/08/2021
40.44
 222,500 40.81 41.10 40.28 0 0 0
03/08/2021
40.81
 465,900 40.20 41.43 39.50 0 0 0
02/08/2021
40.16
 519,000 39.21 40.40 38.97 0 0 0
30/07/2021
38.84
 351,400 39.01 39.58 38.60 0 0 0
29/07/2021
38.76
 351,400 38.68 38.97 38.31 0 0 0
28/07/2021
38.93
 217,200 39.05 39.58 38.60 0 0 0
27/07/2021
39.58
 258,600 39.62 40.20 38.97 0 0 0
26/07/2021
39.38
 805,800 37.70 40.20 37.70 0 0 0
23/07/2021
37.74
 769,500 37.45 38.56 37.33 0 0 0
22/07/2021
37.49
 463,300 37.74 37.98 37.20 0 0 0
21/07/2021
37.90
 293,400 37.53 38.93 37.53 0 0 0
20/07/2021
37.33
 263,000 36.59 37.45 36.59 0 0 0
19/07/2021
36.59
 703,100 35.69 37.53 34.95 0 0 0
16/07/2021
35.73
 123,900 34.74 35.93 34.74 0 0 0
15/07/2021
34.87
 61,500 34.29 35.23 34.29 0 0 0
14/07/2021
34.78
 114,900 34.87 35.48 34.45 0 0 0
13/07/2021
35.48
 93,500 34.91 35.73 34.45 0 0 0
12/07/2021
34.95
 182,700 35.77 36.51 33.63 0 0 0
09/07/2021
35.89
 238,800 35.73 36.92 35.69 0 0 0
08/07/2021
35.89
 161,100 35.69 36.10 35.36 0 0 0
07/07/2021
35.52
 209,600 35.11 35.52 34.04 0 0 0
06/07/2021
35.28
 289,800 36.34 37.65 33.84 0 0 0
05/07/2021
36.30
 66,200 36.87 36.87 36.14 0 0 0
02/07/2021
36.42
 116,800 36.10 36.55 35.89 0 0 0
01/07/2021
36.05
 322,100 35.56 36.59 35.52 0 0 0
30/06/2021
35.44
 57,600 35.07 35.48 34.74 0 0 0
29/06/2021
35.07
 87,300 35.28 35.44 34.87 0 0 0
28/06/2021
35.28
 102,700 35.07 35.40 34.87 0 0 0
25/06/2021
35.28
 85,800 34.58 35.60 34.58 0 0 0
24/06/2021
34.58
 98,600 34.91 35.89 34.50 0 0 0
23/06/2021
35.19
 98,900 35.85 36.30 34.87 0 0 0
22/06/2021
35.85
 112,000 35.97 36.51 35.69 0 0 0
21/06/2021
35.97
 89,000 36.22 36.22 35.89 0 0 0
18/06/2021
36.22
 163,900 36.26 36.83 36.10 0 0 0
17/06/2021
36.26
 466,300 34.00 36.30 33.63 0 0 0
16/06/2021
34.04
 77,100 34.25 34.25 33.63 0 0 0
15/06/2021
34.25
 64,600 34.45 34.45 33.88 0 0 0
14/06/2021
34.13
 184,400 33.59 34.62 32.81 0 0 0
11/06/2021
33.59
 68,600 33.22 33.63 32.81 0 0 0
10/06/2021
33.18
 76,700 34.04 34.04 32.45 0 0 0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.51 (Volume + 5.51%, Ratio=0.06)
09/06/2021
34.04
 130,700 34.58 34.58 27.89 0 0 0
08/06/2021
32.66
 220,600 33.04 33.30 32.66 0 0 0
07/06/2021
33.04
 102,400 33.23 33.41 32.92 0 0 0
04/06/2021
33.23
 65,600 33.34 33.41 33.07 0 0 0
03/06/2021
33.34
 100,400 32.28 33.41 32.16 0 0 0
02/06/2021
32.12
 68,600 31.97 32.50 31.93 0 0 0
01/06/2021
32.01
 82,700 32.31 32.31 31.97 0 0 0
31/05/2021
32.31
 124,900 32.81 32.81 31.90 0 0 0
28/05/2021
32.81
 85,400 32.73 33.04 32.47 0 0 0
27/05/2021
33.00
 313,100 33.60 33.60 32.47 0 0 0
26/05/2021
33.60
 143,100 33.79 34.10 33.41 0 0 0
25/05/2021
34.02
 61,800 33.45 34.06 33.45 0 0 0
24/05/2021
33.98
 154,300 33.53 34.36 33.53 0 0 0
21/05/2021
33.45
 336,600 32.12 33.64 32.12 0 0 0
20/05/2021
32.09
 83,700 31.78 32.24 31.78 0 0 0
19/05/2021
32.09
 55,700 32.24 32.43 31.97 0 0 0
18/05/2021
32.24
 179,500 32.24 32.43 31.90 0 0 0
17/05/2021
31.97
 134,300 31.74 32.62 31.74 0 0 0
14/05/2021
31.74
 92,600 31.55 31.86 31.55 0 0 0
13/05/2021
31.55
 108,400 31.90 31.90 31.33 0 0 0
12/05/2021
31.90
 137,100 30.19 31.90 30.19 0 0 0
11/05/2021
30.38
 84,700 29.81 30.38 29.73 0 0 0
10/05/2021
29.81
 245,600 30.38 30.38 29.62 0 0 0
07/05/2021
30.61
 119,900 30.57 30.95 30.38 0 0 0
06/05/2021
30.95
 99,200 30.95 31.52 30.83 0 0 0
05/05/2021
30.95
 68,400 31.02 31.06 30.42 0 0 0
04/05/2021
30.38
 332,200 30.38 30.57 30.23 0 0 0
29/04/2021
31.17
 87,400 31.14 31.44 30.87 0 0 0
28/04/2021
30.95
 56,300 30.83 31.14 30.79 0 0 0
27/04/2021
30.79
 72,600 30.61 31.02 30.38 0 0 0
26/04/2021
30.76
 67,200 31.06 31.06 30.61 0 0 0
23/04/2021
31.06
 150,800 30.45 31.14 29.81 0 0 0
22/04/2021
30.42
 107,600 31.36 31.52 30.42 0 0 0
20/04/2021
31.36
 307,900 31.90 32.09 31.14 0 0 0
19/04/2021
31.36
 148,900 30.76 31.90 30.57 0 0 0
16/04/2021
30.76
 123,600 31.33 31.48 30.42 0 0 0
15/04/2021
31.52
 137,000 32.20 32.20 31.33 0 0 0
14/04/2021
32.20
 278,800 31.36 32.47 30.38 0 0 0
13/04/2021
31.67
 212,200 32.09 32.09 31.44 0 0 0
12/04/2021
32.09
 153,300 32.28 32.47 31.52 0 0 0
09/04/2021
32.28
 61,200 32.54 32.62 32.16 0 0 0
08/04/2021
32.54
 61,300 32.47 32.69 32.09 0 0 0
07/04/2021
32.85
 209,500 32.09 33.41 32.09 0 0 0
06/04/2021
31.82
 120,800 31.63 32.09 31.59 0 0 0
05/04/2021
31.90
 147,500 32.62 32.62 31.74 0 0 0
02/04/2021
32.20
 217,900 32.77 32.77 31.90 0 0 0
01/04/2021
32.09
 249,900 32.66 32.66 32.09 0 0 0
31/03/2021
32.85
 84,800 32.85 33.04 32.50 0 0 0
30/03/2021
32.85
 79,800 32.92 33.26 32.47 0 0 0
29/03/2021
32.85
 729,400 31.10 32.85 31.10 0 0 0
26/03/2021
30.72
 178,900 30.61 30.76 30.00 0 0 0
25/03/2021
30.61
 157,600 30.38 31.02 30.23 0 0 0
24/03/2021
30.23
 151,000 30.38 30.57 30.00 0 0 0
23/03/2021
30.61
 242,400 30.19 31.14 30.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc